Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	80.53	80.67	79.48	79.70	4,391,671	-1.31(-1.62%)
Apr 27, 2017	80.37	81.08	80.37	81.01	2,521,773	+1.07(+1.34%)
Apr 26, 2017	80.49	80.54	79.75	79.94	1,996,493	-0.61(-0.76%)
Apr 25, 2017	80.13	80.60	79.85	80.55	2,010,854	+0.80(+1.00%)
Apr 24, 2017	79.81	80.00	79.48	79.75	2,186,833	+1.14(+1.45%)
Apr 21, 2017	78.61	78.78	78.08	78.61	2,723,997	-0.32(-0.41%)
Apr 20, 2017	78.32	79.01	77.98	78.93	2,255,623	+1.12(+1.44%)
Apr 19, 2017	78.04	78.41	77.62	77.81	3,590,650	+0.42(+0.54%)
Apr 18, 2017	76.77	77.42	76.63	77.39	2,125,676	+0.31(+0.40%)
Apr 17, 2017	76.61	77.12	76.59	77.08	2,189,251	+0.83(+1.09%)
Apr 13, 2017	76.43	77.40	76.25	76.25	2,710,157	-0.57(-0.74%)
Apr 12, 2017	77.85	77.89	76.57	76.82	7,894,115	-1.01(-1.30%)
Apr 11, 2017	78.16	78.16	76.81	77.83	6,764,926	-0.59(-0.75%)
Apr 10, 2017	79.08	79.09	78.25	78.42	1,961,279	-0.70(-0.88%)
Apr 07, 2017	78.74	79.31	78.67	79.12	861,581	+0.31(+0.39%)
Apr 06, 2017	78.62	79.01	78.18	78.81	1,010,129	+0.04(+0.05%)
Apr 05, 2017	79.35	79.93	78.69	78.77	1,445,710	-0.47(-0.59%)
Apr 04, 2017	79.10	79.57	78.99	79.24	1,487,700	-0.28(-0.35%)
Apr 03, 2017	79.80	79.95	78.94	79.52	1,260,512	-0.19(-0.24%)
Mar 31, 2017	79.63	80.05	79.45	79.71	865,657	-0.01(-0.01%)
Mar 30, 2017	79.31	79.90	79.30	79.72	587,922	+0.40(+0.50%)
Mar 29, 2017	79.50	79.53	79.15	79.32	1,179,056	-0.32(-0.40%)
Mar 28, 2017	79.41	79.91	79.15	79.64	2,331,915	+0.15(+0.19%)
Mar 27, 2017	78.79	79.53	78.33	79.49	1,247,930	+0.36(+0.45%)
Mar 24, 2017	79.72	79.99	78.88	79.13	1,624,163	+0.62(+0.79%)
Mar 23, 2017	78.61	78.89	78.31	78.51	1,330,277	-0.24(-0.30%)
Mar 22, 2017	78.06	78.82	77.86	78.75	3,312,888	+0.76(+0.97%)
Mar 21, 2017	79.78	79.98	77.80	77.99	5,382,455	-1.51(-1.89%)
Mar 20, 2017	79.34	79.83	79.02	79.50	1,135,204	+0.49(+0.61%)
Mar 17, 2017	79.07	79.22	78.80	79.01	2,049,543	+0.21(+0.27%)
Mar 16, 2017	78.86	79.06	78.61	78.80	1,604,174	+0.06(+0.08%)
Mar 15, 2017	78.06	78.80	77.83	78.74	2,406,914	+0.71(+0.91%)
Mar 14, 2017	78.05	78.08	77.52	78.03	1,269,899	-0.28(-0.36%)
Mar 13, 2017	78.18	78.31	77.81	78.31	2,734,076	+0.38(+0.49%)
Mar 10, 2017	77.68	78.13	77.53	77.93	1,791,100	+0.73(+0.95%)
Mar 09, 2017	76.93	77.33	76.70	77.20	1,069,073	+0.03(+0.04%)
Mar 08, 2017	77.08	77.69	76.98	77.17	1,500,499	+0.08(+0.10%)
Mar 07, 2017	76.72	77.42	76.62	77.09	1,532,941	+0.19(+0.25%)
Mar 06, 2017	76.52	76.99	76.22	76.90	2,562,462	+0.03(+0.04%)
Mar 03, 2017	76.81	76.87	76.34	76.87	1,335,488	+0.27(+0.35%)
Mar 02, 2017	77.20	77.36	76.57	76.60	1,917,158	-0.68(-0.88%)
Mar 01, 2017	77.01	77.39	76.41	77.28	1,832,562	+0.89(+1.17%)
Feb 28, 2017	76.94	76.98	76.20	76.39	2,416,695	-0.71(-0.92%)
Feb 27, 2017	76.68	77.10	76.51	77.10	1,888,729	+0.37(+0.48%)
Feb 24, 2017	75.78	76.75	75.50	76.73	1,375,859	+0.11(+0.14%)
Feb 23, 2017	77.45	77.47	76.34	76.62	2,727,620	-0.86(-1.11%)
Feb 22, 2017	77.56	77.74	77.26	77.48	1,309,996	-0.34(-0.44%)
Feb 21, 2017	77.48	77.82	77.24	77.82	1,119,857	+0.73(+0.95%)
Feb 17, 2017		77.09	77.09	77.09	0	+0.28(+0.36%)
Feb 16, 2017	76.59	76.81	76.32	76.81	1,929,991	+0.29(+0.38%)
Feb 15, 2017	75.97	76.52	75.65	76.52	1,623,028	+0.78(+1.03%)
Feb 14, 2017	75.92	75.92	75.34	75.74	1,922,725	-0.59(-0.77%)
Feb 13, 2017	75.90	76.33	75.72	76.33	1,713,382	+0.99(+1.31%)
Feb 10, 2017	75.94	75.94	74.75	75.34	2,011,542	+0.08(+0.11%)
Feb 09, 2017	76.02	76.06	75.25	75.26	1,788,860	-0.66(-0.87%)
Feb 08, 2017	75.83	76.15	75.57	75.92	1,339,320	+0.08(+0.11%)
Feb 07, 2017	75.90	76.04	75.50	75.84	1,426,401	+0.32(+0.42%)
Feb 06, 2017	75.65	75.81	75.29	75.52	959,936	-0.09(-0.12%)
Feb 03, 2017	75.65	75.80	75.44	75.61	1,645,287	+0.33(+0.44%)
Feb 02, 2017	74.75	75.44	74.50	75.28	1,145,116	+0.08(+0.11%)
Feb 01, 2017	75.31	75.52	74.71	75.20	1,706,646	+0.76(+1.02%)
Jan 31, 2017	75.09	75.36	74.16	74.44	2,182,745	-1.05(-1.39%)
Jan 30, 2017	75.62	75.62	74.65	75.49	1,784,671	-0.36(-0.47%)
Jan 27, 2017	75.25	75.85	75.25	75.85	1,689,866	+0.96(+1.28%)
Jan 26, 2017	75.55	75.55	74.62	74.89	2,616,556	-0.58(-0.77%)
Jan 25, 2017	75.26	75.52	74.87	75.47	2,740,210	+0.92(+1.23%)
Jan 24, 2017	73.44	74.55	73.44	74.55	4,116,504	+1.43(+1.96%)
Jan 23, 2017	73.56	73.68	72.76	73.12	1,664,337	-0.65(-0.88%)
Jan 20, 2017	73.76	74.25	73.66	73.77	2,720,985	+0.70(+0.96%)
Jan 19, 2017	73.13	73.64	72.93	73.07	1,067,148	-0.56(-0.76%)
Jan 18, 2017	72.73	73.63	72.60	73.63	2,001,051	+1.28(+1.77%)
Jan 17, 2017	73.00	73.07	72.17	72.35	1,565,652	-0.86(-1.17%)
Jan 13, 2017		73.21	73.21	73.21	0	+1.07(+1.48%)
Jan 12, 2017	72.88	72.88	71.79	72.14	3,917,954	-1.22(-1.66%)
Jan 11, 2017	72.85	73.38	72.76	73.36	2,212,901	+0.31(+0.42%)
Jan 10, 2017	72.72	73.21	72.72	73.05	1,771,042	+0.28(+0.38%)
Jan 09, 2017	72.04	72.97	72.04	72.77	2,354,399	+0.83(+1.15%)
Jan 06, 2017	71.67	72.22	71.39	71.94	2,593,994	+0.37(+0.52%)
Jan 05, 2017	72.16	72.42	71.57	71.57	1,508,335	-0.42(-0.58%)
Jan 04, 2017	72.08	72.30	71.78	71.99	1,935,225	+0.23(+0.32%)
Jan 03, 2017	72.84	72.84	71.32	71.76	2,870,740	+0.12(+0.17%)
Dec 30, 2016		71.64	71.64	71.64	0	-0.92(-1.27%)
Dec 29, 2016	72.25	72.66	72.00	72.56	1,266,903	+0.02(+0.03%)
Dec 28, 2016	74.05	74.34	72.54	72.54	1,934,935	-1.22(-1.65%)
Dec 27, 2016	73.33	73.97	73.33	73.76	1,280,695	+0.62(+0.85%)
Dec 23, 2016		73.14	73.14	73.14	0	+0.34(+0.47%)
Dec 22, 2016	73.11	73.11	72.42	72.80	757,620	+0.37(+0.51%)
Dec 21, 2016	72.99	72.99	72.34	72.43	2,030,076	-0.07(-0.10%)
Dec 20, 2016	72.48	72.78	72.27	72.50	1,174,610	+0.11(+0.15%)
Dec 19, 2016	71.69	72.39	71.64	72.39	1,723,381	+0.31(+0.43%)
Dec 16, 2016	73.16	73.27	71.79	72.08	3,491,523	-0.94(-1.29%)
Dec 15, 2016	72.08	73.20	72.07	73.02	5,983,517	+1.15(+1.60%)
Dec 14, 2016	72.22	72.45	71.70	71.87	3,156,689	-0.78(-1.07%)
Dec 13, 2016	71.52	72.70	71.52	72.65	3,809,560	+1.27(+1.78%)
Dec 12, 2016	71.41	71.61	70.75	71.38	3,848,512	-0.30(-0.42%)
Dec 09, 2016	72.59	72.70	71.38	71.68	3,411,178	-0.37(-0.51%)
Dec 08, 2016	71.63	72.31	71.56	72.05	2,530,952	+0.43(+0.60%)
Dec 07, 2016	70.00	71.67	69.79	71.62	3,463,480	+1.40(+1.99%)
Dec 06, 2016	69.71	70.22	69.54	70.22	2,682,705	+0.76(+1.09%)
Dec 05, 2016	69.24	69.66	68.89	69.46	2,654,097	+0.69(+1.00%)
Dec 02, 2016	67.63	68.84	67.60	68.77	3,796,473	+1.09(+1.61%)
Dec 01, 2016	70.95	70.95	67.49	67.68	11,053,215	-3.38(-4.76%)
Nov 30, 2016	71.36	71.44	71.02	71.06	1,767,321	-0.20(-0.28%)
Nov 29, 2016	71.21	71.66	70.96	71.26	2,949,017	-0.27(-0.38%)
Nov 28, 2016	71.56	71.83	71.37	71.53	3,272,516	-0.18(-0.25%)
Nov 25, 2016	71.66	71.74	71.39	71.71	443,465	+0.21(+0.29%)
Nov 23, 2016		71.50	71.50	71.50	0	-0.11(-0.15%)
Nov 22, 2016	71.34	71.72	71.26	71.61	3,414,825	+0.82(+1.16%)
Nov 21, 2016	71.00	71.00	70.30	70.79	3,672,684	+0.46(+0.65%)
Nov 18, 2016	69.96	70.42	69.78	70.33	5,353,076	+0.40(+0.57%)
Nov 17, 2016	69.68	70.21	69.33	69.93	1,521,610	+0.44(+0.63%)
Nov 16, 2016	68.82	69.58	68.71	69.49	1,833,897	+0.54(+0.78%)
Nov 15, 2016	68.07	69.11	68.03	68.95	2,952,765	+1.13(+1.67%)
Nov 14, 2016	68.48	68.53	67.64	67.82	2,930,216	-0.74(-1.08%)
Nov 11, 2016	67.05	68.56	67.05	68.56	6,584,017	+1.67(+2.50%)
Nov 10, 2016	68.71	68.72	66.13	66.89	5,861,990	-1.27(-1.86%)
Nov 09, 2016	67.03	68.36	66.79	68.16	5,224,674	-0.55(-0.80%)
Nov 08, 2016	68.38	69.06	68.15	68.71	939,504	+0.12(+0.17%)
Nov 07, 2016	67.68	68.60	67.58	68.59	2,098,005	+2.00(+3.00%)
Nov 04, 2016	66.50	67.26	66.26	66.59	3,052,044	-0.35(-0.52%)
Nov 03, 2016	67.30	67.65	66.86	66.94	2,692,213	-0.28(-0.42%)
Nov 02, 2016	67.59	67.98	67.05	67.22	1,829,864	-0.42(-0.62%)
Nov 01, 2016	68.36	68.66	66.96	67.64	2,695,237	-0.63(-0.92%)
Oct 31, 2016	68.16	68.52	68.13	68.27	1,572,741	+0.48(+0.71%)
Oct 28, 2016	68.36	68.72	67.77	67.79	2,150,768	-0.39(-0.57%)
Oct 27, 2016	68.99	69.23	68.12	68.18	2,556,966	-0.20(-0.29%)
Oct 26, 2016	67.61	68.81	67.61	68.38	1,130,032	-0.20(-0.29%)
Oct 25, 2016	68.61	68.85	68.47	68.58	1,422,584	-0.19(-0.28%)
Oct 24, 2016	68.33	68.77	68.21	68.77	1,299,108	+0.87(+1.28%)
Oct 21, 2016	67.76	67.98	67.26	67.90	2,026,724	-0.09(-0.13%)
Oct 20, 2016	67.31	68.21	67.03	67.99	3,570,431	+0.59(+0.88%)
Oct 19, 2016	67.37	67.65	67.06	67.40	6,699,809	-0.70(-1.03%)
Oct 18, 2016	68.11	68.46	67.91	68.10	2,698,694	+0.76(+1.13%)
Oct 17, 2016	67.49	67.90	67.28	67.34	901,497	-0.28(-0.41%)
Oct 14, 2016	67.65	68.37	67.53	67.62	2,346,062	+0.43(+0.64%)
Oct 13, 2016	67.33	67.47	66.06	67.19	6,596,899	-0.78(-1.15%)
Oct 12, 2016	67.87	68.07	67.27	67.97	4,267,424	+0.00(+0.00%)
Oct 11, 2016	69.12	69.28	67.42	67.97	4,139,655	-1.43(-2.06%)
Oct 10, 2016	70.03	70.21	69.36	69.40	1,775,119	-0.22(-0.32%)
Oct 07, 2016	69.76	69.76	69.01	69.62	2,101,493	+0.05(+0.07%)
Oct 06, 2016	69.35	69.70	68.78	69.57	2,482,899	+0.40(+0.58%)
Oct 05, 2016	68.99	69.72	68.88	69.17	4,026,485	+0.53(+0.77%)
Oct 04, 2016	69.22	69.48	68.54	68.64	3,617,239	-0.29(-0.42%)
Oct 03, 2016	69.35	69.81	68.85	68.93	2,200,006	-0.54(-0.78%)
Sep 30, 2016	68.83	69.75	68.81	69.47	3,271,567	+1.09(+1.59%)
Sep 29, 2016	67.44	68.79	66.83	68.38	6,749,458	+0.83(+1.23%)
Sep 28, 2016	67.63	67.85	67.08	67.55	1,597,201	+0.09(+0.13%)
Sep 27, 2016	66.25	67.49	66.15	67.46	4,052,701	+1.09(+1.64%)
Sep 26, 2016	66.60	66.75	66.16	66.37	1,745,634	-0.62(-0.93%)
Sep 23, 2016	67.75	67.78	66.93	66.99	2,107,715	-0.79(-1.17%)
Sep 22, 2016	68.14	68.39	67.55	67.78	3,121,603	+0.32(+0.47%)
Sep 21, 2016	67.08	67.58	66.64	67.46	3,875,884	+0.92(+1.38%)
Sep 20, 2016	67.18	67.26	66.39	66.54	1,425,152	-0.25(-0.37%)
Sep 19, 2016	67.25	67.68	66.64	66.79	2,175,914	+0.23(+0.35%)
Sep 16, 2016	67.45	67.45	66.07	66.56	2,681,845	+0.03(+0.05%)
Sep 15, 2016	65.08	66.65	64.75	66.53	5,150,263	+1.61(+2.48%)
Sep 14, 2016	64.46	65.11	64.17	64.92	2,623,639	+0.54(+0.84%)
Sep 13, 2016	64.87	65.25	64.10	64.38	3,721,308	-0.71(-1.09%)
Sep 12, 2016	63.42	65.12	63.06	65.09	6,676,906	+1.31(+2.05%)
Sep 09, 2016	65.60	65.61	63.69	63.78	10,923,831	-2.40(-3.63%)
Sep 08, 2016	66.09	66.34	65.76	66.18	3,739,985	-0.13(-0.20%)
Sep 07, 2016	66.75	67.14	66.24	66.31	3,971,042	-0.44(-0.66%)
Sep 06, 2016	66.95	67.08	66.39	66.75	2,198,540	-0.01(-0.01%)
Sep 02, 2016	67.08	66.76	66.76	66.76	2,209,400	-0.06(-0.09%)
Sep 01, 2016	66.27	66.82	66.02	66.82	1,811,203	+0.61(+0.92%)
Aug 31, 2016	66.33	66.37	65.89	66.21	1,032,506	+0.00(+0.00%)
Aug 30, 2016	66.34	66.65	66.03	66.21	1,461,649	-0.11(-0.17%)
Aug 29, 2016	66.30	66.54	66.20	66.32	1,084,526	+0.23(+0.35%)
Aug 26, 2016	65.99	66.61	65.69	66.09	2,244,067	+0.28(+0.43%)
Aug 25, 2016	65.66	66.09	65.61	65.81	1,600,447	+0.22(+0.34%)
Aug 24, 2016	66.13	66.20	65.42	65.59	1,974,141	-0.52(-0.79%)
Aug 23, 2016	66.19	66.45	66.06	66.11	1,712,457	+0.32(+0.49%)
Aug 22, 2016	65.65	65.92	65.49	65.79	940,284	+0.02(+0.03%)
Aug 19, 2016	65.52	65.89	65.30	65.77	990,636	+0.34(+0.52%)
Aug 18, 2016	64.98	65.43	64.98	65.43	1,334,867	+0.50(+0.77%)
Aug 17, 2016	65.08	65.08	64.58	64.93	2,081,085	-0.14(-0.22%)
Aug 16, 2016	65.37	65.38	65.00	65.07	765,238	-0.38(-0.58%)
Aug 15, 2016	64.93	65.60	64.93	65.45	1,747,597	+0.73(+1.13%)
Aug 12, 2016	64.50	64.86	64.49	64.72	1,330,709	+0.27(+0.42%)
Aug 11, 2016	64.39	64.53	64.11	64.45	607,296	+0.26(+0.41%)
Aug 10, 2016	64.76	64.76	63.99	64.19	642,301	-0.43(-0.67%)
Aug 09, 2016	64.51	64.78	64.51	64.62	1,975,044	+0.43(+0.67%)
Aug 08, 2016	64.42	64.50	64.08	64.19	772,334	+0.00(+0.00%)
Aug 05, 2016	63.78	64.28	63.61	64.19	930,386	+0.74(+1.17%)
Aug 04, 2016	63.01	63.48	62.97	63.45	1,524,953	+0.45(+0.71%)
Aug 03, 2016	62.68	63.00	62.58	63.00	1,275,305	+0.16(+0.25%)
Aug 02, 2016	63.55	63.81	62.49	62.84	5,587,965	-0.84(-1.32%)
Aug 01, 2016	63.66	63.90	63.50	63.68	1,248,318	+0.18(+0.28%)
Jul 29, 2016	63.76	63.89	63.22	63.50	1,966,041	-0.26(-0.41%)
Jul 28, 2016	63.79	64.09	63.51	63.76	1,719,857	-0.08(-0.13%)
Jul 27, 2016	64.52	64.52	63.53	63.84	2,777,760	-0.23(-0.36%)
Jul 26, 2016	62.82	64.30	62.59	64.07	8,611,579	+1.80(+2.89%)
Jul 25, 2016	62.01	62.32	62.01	62.27	1,318,145	+0.29(+0.47%)
Jul 22, 2016	61.43	61.98	61.17	61.98	2,151,319	+0.37(+0.60%)
Jul 21, 2016	62.05	62.08	61.33	61.61	3,551,558	-0.53(-0.85%)
Jul 20, 2016	61.45	62.24	61.35	62.14	2,276,449	+0.94(+1.54%)
Jul 19, 2016	61.22	61.31	61.01	61.20	834,061	-0.24(-0.39%)
Jul 18, 2016	61.20	61.48	61.11	61.44	2,628,867	+1.74(+2.91%)
Jul 15, 2016	59.83	59.83	59.50	59.70	2,014,741	-0.17(-0.28%)
Jul 14, 2016	59.89	59.98	59.37	59.87	1,579,787	+0.50(+0.84%)
Jul 13, 2016	59.42	59.65	59.24	59.37	989,512	+0.01(+0.02%)
Jul 12, 2016	59.15	59.41	58.95	59.36	1,453,901	+0.64(+1.09%)
Jul 11, 2016	58.28	58.85	58.22	58.72	1,479,151	+0.78(+1.35%)
Jul 08, 2016	56.96	57.94	56.40	57.94	2,842,887	+1.54(+2.73%)
Jul 07, 2016	55.89	56.81	55.69	56.40	1,596,184	+0.63(+1.13%)
Jul 06, 2016	55.27	55.85	54.82	55.77	3,446,203	+0.08(+0.14%)
Jul 05, 2016	56.11	56.16	55.42	55.69	2,551,600	-0.90(-1.59%)
Jul 01, 2016	56.65	56.59	56.59	56.59	1,605,700	-0.42(-0.74%)
Jun 30, 2016	56.21	57.46	55.99	57.01	3,508,606	+1.00(+1.79%)
Jun 29, 2016	55.56	56.14	55.33	56.01	5,453,662	+1.12(+2.04%)
Jun 28, 2016	54.22	54.89	54.00	54.89	5,417,975	+1.46(+2.73%)
Jun 27, 2016	54.59	54.65	53.09	53.43	7,811,794	-1.70(-3.08%)
Jun 24, 2016	55.95	56.92	55.13	55.13	7,885,049	-3.42(-5.84%)
Jun 23, 2016	57.74	58.55	57.66	58.55	3,177,315	+1.43(+2.50%)
Jun 22, 2016	57.20	57.74	57.06	57.12	3,598,925	-0.07(-0.12%)
Jun 21, 2016	57.17	57.29	56.90	57.19	3,065,514	+0.27(+0.47%)
Jun 20, 2016	56.78	57.49	56.78	56.92	2,601,840	+0.94(+1.68%)
Jun 17, 2016	56.42	56.42	55.61	55.98	5,075,197	-0.38(-0.67%)
Jun 16, 2016	55.72	56.45	55.40	56.36	3,512,260	+0.03(+0.05%)
Jun 15, 2016	56.76	56.76	56.25	56.33	1,368,379	-0.06(-0.11%)
Jun 14, 2016	56.35	56.56	55.87	56.39	3,838,295	-0.07(-0.12%)
Jun 13, 2016	56.39	57.09	56.37	56.46	1,667,763	-0.24(-0.42%)
Jun 10, 2016	56.97	57.13	56.54	56.70	2,876,972	-1.00(-1.73%)
Jun 09, 2016	57.20	57.76	57.06	57.70	3,094,150	+0.00(+0.00%)
Jun 08, 2016	57.68	57.81	57.50	57.70	2,212,259	+0.01(+0.02%)
Jun 07, 2016	57.31	57.76	57.25	57.69	3,977,276	+0.60(+1.05%)
Jun 06, 2016	57.25	57.51	56.94	57.09	2,957,761	-0.14(-0.24%)
Jun 03, 2016	57.43	57.55	56.87	57.23	2,599,456	+0.11(+0.19%)
Jun 02, 2016	56.96	57.12	56.77	57.12	2,242,301	-0.01(-0.02%)
Jun 01, 2016	56.68	57.22	56.61	57.13	1,909,795	+0.23(+0.40%)
May 31, 2016	56.94	56.94	56.51	56.90	3,689,958	+0.21(+0.37%)
May 27, 2016	56.33	56.69	56.69	56.69	1,401,900	+0.37(+0.66%)
May 26, 2016	56.21	56.42	56.06	56.32	2,506,978	+0.19(+0.34%)
May 25, 2016	56.12	56.25	55.73	56.13	3,107,736	+0.31(+0.56%)
May 24, 2016	54.77	55.83	54.77	55.82	3,021,598	+1.32(+2.42%)
May 23, 2016	54.66	54.99	54.44	54.50	3,832,842	+0.35(+0.65%)
May 20, 2016	53.10	54.15	53.10	54.15	4,357,197	+1.74(+3.32%)
May 19, 2016	52.45	52.90	52.05	52.41	1,715,634	-0.46(-0.87%)
May 18, 2016	51.97	53.26	51.92	52.87	3,096,570	+0.92(+1.77%)
May 17, 2016	52.27	52.56	51.86	51.95	2,106,113	-0.49(-0.93%)
May 16, 2016	51.44	52.72	51.44	52.44	1,827,857	+1.03(+2.00%)
May 13, 2016	51.43	51.89	51.34	51.41	2,316,343	+0.15(+0.29%)
May 12, 2016	52.38	52.42	50.88	51.26	6,501,712	-0.93(-1.78%)
May 11, 2016	52.18	52.61	52.18	52.19	902,539	-0.24(-0.46%)
May 10, 2016	51.98	52.44	51.75	52.43	2,268,431	+0.58(+1.12%)
May 09, 2016	52.00	52.27	51.70	51.85	2,330,132	-0.05(-0.10%)
May 06, 2016	51.55	51.96	51.30	51.90	3,124,809	+0.01(+0.02%)
May 05, 2016	51.94	52.31	51.67	51.89	3,777,345	+0.19(+0.37%)
May 04, 2016	51.82	52.22	51.54	51.70	3,102,590	-0.56(-1.07%)
May 03, 2016	52.33	52.54	51.98	52.26	4,389,328	-0.55(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Vaneck Semiconductor ETF (NY: SMH )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Vaneck Semiconductor ETF (NY: SMH )

Historical Prices

Sections

Services

The Ridgway Record